ニップン(2001)の株価時系列情報
ニップン(2001)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 297 | 305 | 296 | 297 | 63,000 |
| 1985/12/27 | 300 | 300 | 295 | 295 | 109,000 |
| 1985/12/26 | 297 | 299 | 297 | 299 | 42,000 |
| 1985/12/25 | 296 | 299 | 296 | 296 | 62,000 |
| 1985/12/24 | 297 | 299 | 296 | 299 | 44,000 |
| 1985/12/23 | 296 | 300 | 296 | 300 | 39,000 |
| 1985/12/21 | 298 | 300 | 296 | 296 | 124,000 |
| 1985/12/20 | 300 | 300 | 298 | 298 | 180,000 |
| 1985/12/19 | 301 | 305 | 300 | 300 | 115,000 |
| 1985/12/18 | 301 | 305 | 301 | 302 | 55,000 |
| 1985/12/17 | 305 | 305 | 299 | 302 | 87,000 |
| 1985/12/16 | 299 | 304 | 298 | 300 | 126,000 |
| 1985/12/13 | 300 | 300 | 299 | 299 | 68,000 |
| 1985/12/12 | 300 | 302 | 299 | 299 | 164,000 |
| 1985/12/11 | 300 | 300 | 297 | 299 | 111,000 |
| 1985/12/10 | 298 | 300 | 296 | 296 | 253,000 |
| 1985/12/09 | 300 | 302 | 299 | 299 | 186,000 |
| 1985/12/07 | 300 | 304 | 300 | 300 | 203,000 |
| 1985/12/06 | 306 | 306 | 300 | 303 | 281,000 |
| 1985/12/05 | 308 | 311 | 307 | 311 | 250,000 |
| 1985/12/04 | 308 | 309 | 307 | 307 | 108,000 |
| 1985/12/03 | 310 | 310 | 307 | 307 | 63,000 |
| 1985/12/02 | 309 | 310 | 309 | 310 | 77,000 |
| 1985/11/30 | 307 | 310 | 307 | 309 | 57,000 |
| 1985/11/29 | 307 | 313 | 306 | 310 | 84,000 |
| 1985/11/28 | 310 | 311 | 307 | 308 | 246,000 |
| 1985/11/27 | 307 | 310 | 307 | 309 | 45,000 |
| 1985/11/26 | 308 | 310 | 306 | 306 | 94,000 |
| 1985/11/25 | 307 | 308 | 306 | 306 | 97,000 |
| 1985/11/22 | 305 | 308 | 305 | 306 | 136,000 |
| 1985/11/21 | 308 | 310 | 306 | 307 | 83,000 |
| 1985/11/20 | 309 | 313 | 308 | 313 | 142,000 |
| 1985/11/19 | 308 | 310 | 308 | 308 | 35,000 |
| 1985/11/18 | 312 | 313 | 308 | 308 | 92,000 |
| 1985/11/16 | 314 | 315 | 313 | 314 | 15,000 |
| 1985/11/15 | 313 | 313 | 312 | 313 | 47,000 |
| 1985/11/14 | 312 | 313 | 310 | 313 | 75,000 |
| 1985/11/13 | 315 | 318 | 311 | 311 | 39,000 |
| 1985/11/12 | 316 | 318 | 314 | 315 | 135,000 |
| 1985/11/11 | 316 | 319 | 313 | 315 | 97,000 |
| 1985/11/08 | 315 | 316 | 311 | 315 | 496,000 |
| 1985/11/07 | 316 | 319 | 315 | 315 | 213,000 |
| 1985/11/06 | 315 | 319 | 315 | 316 | 131,000 |
| 1985/11/05 | 320 | 324 | 315 | 315 | 88,000 |
| 1985/11/02 | 313 | 325 | 313 | 320 | 161,000 |
| 1985/11/01 | 320 | 320 | 313 | 313 | 122,000 |
| 1985/10/31 | 316 | 316 | 315 | 315 | 75,000 |
| 1985/10/30 | 321 | 321 | 315 | 320 | 68,000 |
| 1985/10/29 | 316 | 320 | 316 | 316 | 92,000 |
| 1985/10/28 | 320 | 321 | 315 | 321 | 60,000 |
| 1985/10/26 | 319 | 323 | 315 | 315 | 37,000 |
| 1985/10/25 | 323 | 327 | 319 | 319 | 98,000 |
| 1985/10/24 | 315 | 320 | 315 | 318 | 94,000 |
| 1985/10/23 | 319 | 320 | 318 | 320 | 56,000 |
| 1985/10/22 | 316 | 319 | 315 | 315 | 99,000 |
| 1985/10/21 | 318 | 320 | 316 | 316 | 161,000 |
| 1985/10/19 | 320 | 320 | 317 | 318 | 72,000 |
| 1985/10/18 | 320 | 325 | 318 | 318 | 101,000 |
| 1985/10/17 | 320 | 323 | 317 | 318 | 133,000 |
| 1985/10/16 | 315 | 319 | 315 | 316 | 81,000 |
| 1985/10/15 | 320 | 320 | 314 | 315 | 392,000 |
| 1985/10/14 | 327 | 327 | 317 | 317 | 302,000 |
| 1985/10/11 | 317 | 320 | 317 | 320 | 111,000 |
| 1985/10/09 | 315 | 320 | 314 | 317 | 255,000 |
| 1985/10/08 | 317 | 317 | 315 | 315 | 201,000 |
| 1985/10/07 | 320 | 320 | 317 | 320 | 62,000 |
| 1985/10/05 | 315 | 320 | 315 | 319 | 253,000 |
| 1985/10/04 | 320 | 325 | 315 | 320 | 273,000 |
| 1985/10/03 | 329 | 330 | 322 | 322 | 364,000 |
| 1985/10/02 | 315 | 328 | 315 | 328 | 626,000 |
| 1985/10/01 | 320 | 323 | 310 | 310 | 607,000 |
| 1985/09/30 | 323 | 325 | 322 | 323 | 109,000 |
| 1985/09/28 | 322 | 325 | 322 | 323 | 72,000 |
| 1985/09/27 | 325 | 325 | 320 | 322 | 177,000 |
| 1985/09/26 | 322 | 323 | 320 | 322 | 129,000 |
| 1985/09/25 | 328 | 328 | 315 | 315 | 86,000 |
| 1985/09/24 | 329 | 330 | 318 | 326 | 81,000 |
| 1985/09/21 | 328 | 332 | 327 | 327 | 145,000 |
| 1985/09/20 | 320 | 325 | 315 | 325 | 161,000 |
| 1985/09/19 | 318 | 319 | 311 | 315 | 85,000 |
| 1985/09/18 | 312 | 313 | 311 | 311 | 98,000 |
| 1985/09/17 | 314 | 315 | 311 | 311 | 115,000 |
| 1985/09/13 | 316 | 316 | 314 | 314 | 85,000 |
| 1985/09/12 | 314 | 319 | 314 | 318 | 61,000 |
| 1985/09/11 | 315 | 315 | 312 | 315 | 131,000 |
| 1985/09/10 | 315 | 320 | 311 | 315 | 108,000 |
| 1985/09/09 | 320 | 320 | 315 | 315 | 90,000 |
| 1985/09/07 | 319 | 320 | 316 | 317 | 121,000 |
| 1985/09/06 | 319 | 322 | 318 | 318 | 93,000 |
| 1985/09/05 | 325 | 325 | 318 | 318 | 158,000 |
| 1985/09/04 | 325 | 325 | 320 | 320 | 72,000 |
| 1985/09/03 | 331 | 331 | 325 | 327 | 92,000 |
| 1985/09/02 | 327 | 333 | 327 | 327 | 109,000 |
| 1985/08/31 | 323 | 328 | 320 | 327 | 93,000 |
| 1985/08/30 | 332 | 332 | 320 | 321 | 130,000 |
| 1985/08/29 | 322 | 333 | 322 | 331 | 332,000 |
| 1985/08/28 | 316 | 325 | 316 | 321 | 201,000 |
| 1985/08/27 | 318 | 320 | 316 | 316 | 144,000 |
| 1985/08/26 | 317 | 318 | 315 | 315 | 163,000 |
| 1985/08/24 | 312 | 317 | 312 | 312 | 134,000 |
| 1985/08/23 | 311 | 314 | 310 | 311 | 345,000 |
| 1985/08/22 | 315 | 315 | 311 | 315 | 239,000 |
| 1985/08/21 | 321 | 323 | 319 | 321 | 82,000 |
| 1985/08/20 | 321 | 325 | 321 | 321 | 42,000 |
| 1985/08/19 | 322 | 325 | 318 | 318 | 86,000 |
| 1985/08/17 | 320 | 323 | 317 | 317 | 98,000 |
| 1985/08/16 | 320 | 320 | 315 | 316 | 175,000 |
| 1985/08/15 | 318 | 321 | 315 | 316 | 145,000 |
| 1985/08/14 | 321 | 322 | 320 | 320 | 99,000 |
| 1985/08/13 | 321 | 324 | 320 | 323 | 68,000 |
| 1985/08/12 | 322 | 325 | 320 | 320 | 81,000 |
| 1985/08/09 | 325 | 326 | 322 | 322 | 77,000 |
| 1985/08/08 | 328 | 330 | 325 | 325 | 81,000 |
| 1985/08/07 | 330 | 333 | 328 | 328 | 176,000 |
| 1985/08/06 | 332 | 334 | 328 | 328 | 301,000 |
| 1985/08/05 | 332 | 334 | 321 | 321 | 98,000 |
| 1985/08/03 | 318 | 330 | 318 | 330 | 277,000 |
| 1985/08/02 | 320 | 320 | 315 | 315 | 205,000 |
| 1985/08/01 | 315 | 321 | 314 | 321 | 159,000 |
| 1985/07/31 | 311 | 315 | 309 | 313 | 158,000 |
| 1985/07/30 | 310 | 312 | 308 | 308 | 428,000 |
| 1985/07/29 | 315 | 315 | 310 | 310 | 399,000 |
| 1985/07/27 | 318 | 318 | 315 | 315 | 69,000 |
| 1985/07/26 | 315 | 320 | 314 | 320 | 235,000 |
| 1985/07/25 | 319 | 320 | 315 | 315 | 362,000 |
| 1985/07/24 | 317 | 320 | 317 | 319 | 334,000 |
| 1985/07/23 | 321 | 323 | 316 | 317 | 398,000 |
| 1985/07/22 | 321 | 326 | 321 | 322 | 155,000 |
| 1985/07/20 | 324 | 326 | 321 | 326 | 169,000 |
| 1985/07/19 | 327 | 327 | 323 | 326 | 402,000 |
| 1985/07/18 | 329 | 330 | 326 | 326 | 226,000 |
| 1985/07/17 | 330 | 330 | 325 | 329 | 298,000 |
| 1985/07/16 | 329 | 332 | 327 | 328 | 156,000 |
| 1985/07/15 | 331 | 334 | 321 | 322 | 276,000 |
| 1985/07/12 | 339 | 339 | 330 | 331 | 152,000 |
| 1985/07/11 | 340 | 344 | 339 | 339 | 168,000 |
| 1985/07/10 | 340 | 342 | 339 | 340 | 229,000 |
| 1985/07/09 | 332 | 342 | 332 | 339 | 179,000 |
| 1985/07/08 | 328 | 334 | 328 | 331 | 235,000 |
| 1985/07/06 | 328 | 330 | 327 | 327 | 230,000 |
| 1985/07/05 | 330 | 332 | 326 | 328 | 480,000 |
| 1985/07/04 | 330 | 332 | 328 | 329 | 150,000 |
| 1985/07/03 | 329 | 330 | 325 | 330 | 287,000 |
| 1985/07/02 | 329 | 330 | 328 | 329 | 173,000 |
| 1985/07/01 | 331 | 332 | 327 | 328 | 380,000 |
| 1985/06/29 | 333 | 334 | 330 | 331 | 61,000 |
| 1985/06/28 | 339 | 339 | 334 | 334 | 95,000 |
| 1985/06/27 | 339 | 340 | 330 | 333 | 96,000 |
| 1985/06/26 | 335 | 335 | 332 | 334 | 141,000 |
| 1985/06/25 | 332 | 340 | 330 | 340 | 199,000 |
| 1985/06/24 | 335 | 340 | 332 | 338 | 129,000 |
| 1985/06/22 | 333 | 333 | 328 | 330 | 145,000 |
| 1985/06/21 | 326 | 331 | 326 | 328 | 246,000 |
| 1985/06/20 | 335 | 336 | 328 | 330 | 433,000 |
| 1985/06/19 | 343 | 343 | 335 | 337 | 210,000 |
| 1985/06/18 | 347 | 348 | 337 | 338 | 190,000 |
| 1985/06/17 | 347 | 347 | 343 | 343 | 99,000 |
| 1985/06/15 | 342 | 345 | 342 | 342 | 79,000 |
| 1985/06/14 | 344 | 344 | 342 | 342 | 99,000 |
| 1985/06/13 | 346 | 346 | 337 | 339 | 209,000 |
| 1985/06/12 | 343 | 347 | 341 | 341 | 192,000 |
| 1985/06/11 | 350 | 350 | 343 | 348 | 173,000 |
| 1985/06/10 | 354 | 356 | 345 | 350 | 409,000 |
| 1985/06/07 | 360 | 364 | 352 | 354 | 1,405,000 |
| 1985/06/06 | 352 | 367 | 348 | 360 | 2,292,000 |
| 1985/06/05 | 342 | 354 | 342 | 350 | 850,000 |
| 1985/06/04 | 336 | 344 | 336 | 341 | 201,000 |
| 1985/06/03 | 340 | 340 | 334 | 340 | 275,000 |
| 1985/06/01 | 337 | 340 | 330 | 336 | 380,000 |
| 1985/05/31 | 340 | 342 | 335 | 340 | 479,000 |
| 1985/05/30 | 339 | 340 | 337 | 337 | 202,000 |
| 1985/05/29 | 341 | 342 | 336 | 337 | 400,000 |
| 1985/05/28 | 335 | 344 | 335 | 344 | 535,000 |
| 1985/05/27 | 336 | 337 | 330 | 330 | 329,000 |
| 1985/05/25 | 332 | 334 | 330 | 333 | 224,000 |
| 1985/05/24 | 339 | 339 | 333 | 333 | 433,000 |
| 1985/05/23 | 345 | 345 | 339 | 340 | 169,000 |
| 1985/05/22 | 338 | 344 | 338 | 339 | 244,000 |
| 1985/05/21 | 338 | 340 | 335 | 336 | 564,000 |
| 1985/05/20 | 335 | 347 | 335 | 344 | 290,000 |
| 1985/05/18 | 338 | 338 | 335 | 335 | 65,000 |
| 1985/05/17 | 338 | 340 | 330 | 339 | 312,000 |
| 1985/05/16 | 341 | 343 | 338 | 343 | 246,000 |
| 1985/05/15 | 345 | 349 | 340 | 343 | 450,000 |
| 1985/05/14 | 343 | 350 | 343 | 345 | 539,000 |
| 1985/05/13 | 345 | 350 | 334 | 343 | 200,000 |
| 1985/05/10 | 351 | 351 | 341 | 350 | 804,000 |
| 1985/05/09 | 355 | 355 | 347 | 352 | 1,788,000 |
| 1985/05/08 | 337 | 357 | 335 | 355 | 2,560,000 |
| 1985/05/07 | 325 | 337 | 325 | 337 | 613,000 |
| 1985/05/04 | 322 | 326 | 321 | 326 | 129,000 |
| 1985/05/02 | 331 | 339 | 326 | 326 | 308,000 |
| 1985/05/01 | 326 | 330 | 321 | 330 | 154,000 |
| 1985/04/30 | 318 | 330 | 318 | 321 | 55,000 |
| 1985/04/27 | 318 | 318 | 316 | 318 | 63,000 |
| 1985/04/26 | 315 | 318 | 310 | 315 | 356,000 |
| 1985/04/25 | 320 | 320 | 318 | 318 | 152,000 |
| 1985/04/24 | 319 | 320 | 318 | 320 | 79,000 |
| 1985/04/23 | 320 | 320 | 318 | 319 | 84,000 |
| 1985/04/22 | 320 | 326 | 318 | 320 | 100,000 |
| 1985/04/20 | 325 | 325 | 320 | 325 | 151,000 |
| 1985/04/19 | 320 | 328 | 318 | 320 | 192,000 |
| 1985/04/18 | 328 | 328 | 320 | 320 | 308,000 |
| 1985/04/17 | 317 | 325 | 317 | 325 | 367,000 |
| 1985/04/16 | 335 | 335 | 321 | 321 | 290,000 |
| 1985/04/15 | 335 | 342 | 335 | 340 | 221,000 |
| 1985/04/12 | 340 | 340 | 335 | 335 | 454,000 |
| 1985/04/11 | 344 | 345 | 341 | 341 | 201,000 |
| 1985/04/10 | 345 | 349 | 340 | 340 | 538,000 |
| 1985/04/09 | 361 | 361 | 353 | 353 | 573,000 |
| 1985/04/08 | 360 | 370 | 356 | 356 | 1,934,000 |
| 1985/04/06 | 350 | 358 | 348 | 358 | 493,000 |
| 1985/04/05 | 357 | 360 | 349 | 350 | 2,387,000 |
| 1985/04/04 | 350 | 352 | 341 | 347 | 2,092,000 |
| 1985/04/03 | 345 | 346 | 338 | 345 | 1,557,000 |
| 1985/04/02 | 345 | 345 | 335 | 336 | 1,310,000 |
| 1985/04/01 | 325 | 330 | 321 | 330 | 577,000 |
| 1985/03/30 | 310 | 320 | 309 | 313 | 421,000 |
| 1985/03/29 | 322 | 322 | 310 | 315 | 97,000 |
| 1985/03/28 | 311 | 322 | 310 | 322 | 99,000 |
| 1985/03/27 | 303 | 310 | 300 | 306 | 213,000 |
| 1985/03/26 | 310 | 310 | 305 | 305 | 209,000 |
| 1985/03/25 | 310 | 310 | 306 | 308 | 125,000 |
| 1985/03/23 | 308 | 310 | 308 | 310 | 35,000 |
| 1985/03/22 | 308 | 309 | 307 | 308 | 43,000 |
| 1985/03/20 | 306 | 309 | 306 | 308 | 125,000 |
| 1985/03/19 | 308 | 312 | 306 | 309 | 76,000 |
| 1985/03/18 | 313 | 313 | 305 | 306 | 108,000 |
| 1985/03/16 | 305 | 310 | 302 | 310 | 138,000 |
| 1985/03/15 | 315 | 315 | 310 | 310 | 222,000 |
| 1985/03/14 | 316 | 320 | 313 | 315 | 149,000 |
| 1985/03/13 | 315 | 320 | 312 | 315 | 106,000 |
| 1985/03/12 | 311 | 312 | 307 | 310 | 73,000 |
| 1985/03/11 | 311 | 315 | 310 | 310 | 126,000 |
| 1985/03/08 | 314 | 314 | 310 | 310 | 107,000 |
| 1985/03/07 | 321 | 321 | 313 | 313 | 166,000 |
| 1985/03/06 | 318 | 321 | 313 | 316 | 211,000 |
| 1985/03/05 | 320 | 323 | 310 | 313 | 145,000 |
| 1985/03/04 | 319 | 325 | 319 | 325 | 173,000 |
| 1985/03/02 | 319 | 319 | 315 | 318 | 146,000 |
| 1985/03/01 | 309 | 310 | 299 | 304 | 670,000 |
| 1985/02/28 | 312 | 313 | 311 | 311 | 155,000 |
| 1985/02/27 | 315 | 315 | 310 | 311 | 146,000 |
| 1985/02/26 | 318 | 320 | 309 | 310 | 379,000 |
| 1985/02/25 | 320 | 322 | 317 | 317 | 128,000 |
| 1985/02/23 | 321 | 324 | 320 | 320 | 71,000 |
| 1985/02/22 | 319 | 325 | 319 | 320 | 144,000 |
| 1985/02/21 | 325 | 327 | 316 | 317 | 327,000 |
| 1985/02/20 | 334 | 334 | 325 | 325 | 359,000 |
| 1985/02/19 | 330 | 334 | 329 | 330 | 192,000 |
| 1985/02/18 | 340 | 343 | 327 | 330 | 398,000 |
| 1985/02/16 | 344 | 344 | 331 | 340 | 494,000 |
| 1985/02/15 | 328 | 337 | 326 | 335 | 722,000 |
| 1985/02/14 | 321 | 329 | 320 | 323 | 428,000 |
| 1985/02/13 | 327 | 327 | 320 | 320 | 332,000 |
| 1985/02/12 | 335 | 337 | 325 | 325 | 665,000 |
| 1985/02/08 | 332 | 338 | 322 | 330 | 886,000 |
| 1985/02/07 | 318 | 335 | 318 | 331 | 916,000 |
| 1985/02/06 | 318 | 318 | 315 | 315 | 454,000 |
| 1985/02/05 | 323 | 325 | 313 | 320 | 706,000 |
| 1985/02/04 | 331 | 331 | 320 | 325 | 969,000 |
| 1985/02/02 | 331 | 334 | 330 | 332 | 417,000 |
| 1985/02/01 | 349 | 350 | 328 | 331 | 2,165,000 |
| 1985/01/31 | 358 | 359 | 342 | 345 | 1,719,000 |
| 1985/01/30 | 360 | 363 | 348 | 355 | 2,570,000 |
| 1985/01/29 | 347 | 367 | 347 | 360 | 3,096,000 |
| 1985/01/28 | 354 | 355 | 340 | 352 | 1,029,000 |
| 1985/01/26 | 360 | 364 | 354 | 354 | 1,140,000 |
| 1985/01/25 | 373 | 373 | 357 | 364 | 3,158,000 |
| 1985/01/24 | 369 | 376 | 367 | 373 | 8,287,000 |
| 1985/01/23 | 349 | 369 | 346 | 368 | 7,567,000 |
| 1985/01/22 | 345 | 354 | 340 | 344 | 3,259,000 |
| 1985/01/21 | 355 | 361 | 346 | 350 | 7,882,000 |
| 1985/01/19 | 346 | 354 | 343 | 349 | 7,236,000 |
| 1985/01/18 | 324 | 337 | 321 | 336 | 3,310,000 |
| 1985/01/17 | 325 | 335 | 315 | 321 | 3,028,000 |
| 1985/01/16 | 292 | 330 | 292 | 330 | 2,556,000 |
| 1985/01/14 | 291 | 291 | 287 | 288 | 62,000 |
| 1985/01/11 | 295 | 295 | 287 | 291 | 298,000 |
| 1985/01/10 | 287 | 295 | 287 | 292 | 62,000 |
| 1985/01/09 | 287 | 290 | 287 | 287 | 40,000 |
| 1985/01/08 | 288 | 290 | 287 | 290 | 90,000 |
| 1985/01/07 | 289 | 289 | 285 | 287 | 70,000 |
| 1985/01/05 | 294 | 294 | 287 | 287 | 14,000 |
| 1985/01/04 | 295 | 295 | 290 | 295 | 44,000 |